Baillie Gifford China Growth Trust (BGCG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford China Growth Trust

Date Open High Low Close* Volume
19/01/2022 365.00p 365.00p 350.00p 355.00p 284576
18/01/2022 353.00p 370.00p 352.50p 363.00p 127372
17/01/2022 352.00p 360.50p 350.50p 359.00p 109656
14/01/2022 355.50p 365.50p 347.00p 352.00p 226708
13/01/2022 366.50p 369.00p 361.51p 363.00p 72104
12/01/2022 360.50p 375.00p 360.00p 369.00p 411296
10/01/2022 359.00p 365.50p 349.35p 356.00p 146604
07/01/2022 359.00p 365.50p 351.50p 357.50p 170176
06/01/2022 357.00p 359.50p 348.50p 349.00p 218024
05/01/2022 370.00p 370.00p 354.50p 360.00p 158568
04/01/2022 382.50p 383.00p 358.00p 362.50p 391521
03/01/2022 380.50p 386.68p 365.50p 371.00p 124434
31/12/2021 380.50p 386.68p 365.50p 371.00p 124434
30/12/2021 370.50p 380.50p 364.50p 380.50p 265480
29/12/2021 366.00p 379.50p 363.25p 367.00p 299799
28/12/2021 380.00p 385.00p 371.00p 371.00p 15344
27/12/2021 380.00p 385.00p 371.00p 371.00p 15344
24/12/2021 380.00p 385.00p 371.00p 371.00p 15344
23/12/2021 381.00p 385.50p 374.50p 376.00p 84871
22/12/2021 369.00p 381.00p 367.00p 379.50p 311347
21/12/2021 364.00p 378.00p 364.00p 374.00p 94633
20/12/2021 378.00p 378.00p 355.00p 366.00p 252771
17/12/2021 380.00p 385.50p 374.00p 378.00p 69401
16/12/2021 387.50p 391.00p 380.00p 384.00p 164566
15/12/2021 394.00p 394.00p 379.00p 383.50p 69275
14/12/2021 381.00p 396.50p 380.26p 387.00p 73551
13/12/2021 396.50p 404.00p 390.50p 390.50p 144962
10/12/2021 400.00p 404.00p 391.00p 401.00p 63339
09/12/2021 394.50p 404.50p 394.50p 401.50p 120331
08/12/2021 396.00p 400.00p 392.00p 394.00p 80524
07/12/2021 391.50p 398.00p 383.50p 391.50p 208104
06/12/2021 380.00p 387.50p 372.09p 384.00p 225007
03/12/2021 398.00p 402.00p 379.50p 382.50p 221935
02/12/2021 400.00p 402.00p 388.00p 388.00p 59028
01/12/2021 392.50p 400.00p 389.26p 394.00p 117656
30/11/2021 395.00p 395.00p 384.00p 388.50p 95510
29/11/2021 387.00p 398.50p 386.00p 394.00p 296265
26/11/2021 395.50p 399.50p 383.85p 388.00p 142849
25/11/2021 400.00p 407.50p 397.00p 404.50p 47236
24/11/2021 396.50p 406.50p 396.00p 400.00p 102455
23/11/2021 397.50p 403.15p 395.00p 396.50p 169906
22/11/2021 400.00p 416.00p 398.50p 402.50p 180158
19/11/2021 401.50p 405.50p 398.84p 403.50p 121040
18/11/2021 400.50p 409.00p 397.00p 399.50p 205271
17/11/2021 417.00p 420.50p 409.50p 409.50p 102786
16/11/2021 416.00p 419.50p 413.50p 417.00p 189951
15/11/2021 417.00p 417.00p 407.50p 410.50p 96720
12/11/2021 415.00p 415.50p 412.50p 415.00p 136381
11/11/2021 407.00p 414.50p 403.50p 414.50p 170449
10/11/2021 399.50p 404.00p 392.25p 404.00p 127167
09/11/2021 395.50p 399.00p 389.00p 396.50p 97514
08/11/2021 400.00p 400.00p 388.00p 394.50p 183637
05/11/2021 397.50p 399.00p 391.68p 394.50p 156266
04/11/2021 397.50p 399.50p 393.00p 393.00p 151830
03/11/2021 394.00p 395.50p 383.34p 390.00p 247236
02/11/2021 394.50p 396.50p 387.17p 395.00p 250055
01/11/2021 393.50p 394.50p 385.00p 389.00p 189220
29/10/2021 393.50p 396.50p 383.00p 393.00p 54415
28/10/2021 390.00p 392.50p 383.59p 389.00p 120327
27/10/2021 395.00p 401.50p 385.18p 392.00p 84733
26/10/2021 407.50p 407.50p 392.00p 394.00p 124555
25/10/2021 405.50p 406.50p 393.50p 398.00p 138317
22/10/2021 403.50p 406.50p 392.00p 395.00p 144013
21/10/2021 387.50p 402.00p 387.50p 393.50p 61479
20/10/2021 393.00p 401.50p 393.00p 399.00p 355780
19/10/2021 399.50p 399.50p 389.50p 393.00p 431995
18/10/2021 388.50p 399.00p 388.00p 392.00p 230737
15/10/2021 396.50p 399.50p 381.00p 398.50p 115936
14/10/2021 396.00p 396.50p 385.15p 392.00p 257555
13/10/2021 392.50p 392.50p 381.50p 387.00p 160526
12/10/2021 379.00p 390.00p 373.50p 382.50p 93384
11/10/2021 378.50p 400.00p 378.50p 392.00p 200128
08/10/2021 384.00p 387.50p 375.32p 387.50p 270179
07/10/2021 378.00p 382.16p 368.80p 374.00p 164304
06/10/2021 369.50p 370.00p 361.89p 367.50p 189109
05/10/2021 368.00p 373.00p 363.50p 368.50p 147319
04/10/2021 369.00p 369.00p 364.50p 364.50p 186286
01/10/2021 375.00p 375.00p 364.50p 370.50p 186827
30/09/2021 367.00p 378.50p 367.00p 375.00p 199945
29/09/2021 368.50p 371.00p 365.00p 369.50p 191274
28/09/2021 382.00p 382.00p 369.00p 369.00p 218112
27/09/2021 374.00p 385.00p 364.50p 368.50p 413037
24/09/2021 386.50p 388.00p 371.50p 375.50p 477468
23/09/2021 383.00p 396.50p 378.50p 380.50p 272077
22/09/2021 383.00p 392.50p 374.70p 392.50p 207212
21/09/2021 372.00p 380.50p 368.50p 377.00p 306429
20/09/2021 380.00p 380.00p 365.50p 372.00p 436115
17/09/2021 382.00p 397.00p 371.00p 397.00p 594324
16/09/2021 385.00p 393.00p 363.50p 376.00p 416799
15/09/2021 397.00p 403.50p 381.00p 381.00p 475833
14/09/2021 402.50p 412.00p 398.33p 399.50p 250699
13/09/2021 411.00p 416.50p 405.30p 407.00p 276343
10/09/2021 425.00p 425.50p 413.50p 417.00p 288126
09/09/2021 426.00p 428.50p 414.84p 419.50p 132677
08/09/2021 430.00p 435.00p 424.17p 425.50p 170089
07/09/2021 435.00p 438.00p 428.00p 429.00p 270798
06/09/2021 430.00p 433.50p 420.50p 425.50p 144061
03/09/2021 416.00p 427.00p 412.50p 425.00p 339241
02/09/2021 428.50p 429.00p 417.00p 420.50p 187511
01/09/2021 418.50p 428.50p 418.00p 424.00p 224075
31/08/2021 420.00p 425.50p 415.00p 418.00p 335653
30/08/2021 422.00p 426.00p 414.50p 415.00p 75168
27/08/2021 422.00p 426.00p 414.50p 415.00p 75168
26/08/2021 423.50p 423.50p 411.00p 420.50p 155429
25/08/2021 430.00p 430.00p 416.00p 425.00p 131625
24/08/2021 414.00p 429.50p 414.00p 427.50p 369022
23/08/2021 403.50p 417.00p 403.50p 409.00p 227687
20/08/2021 405.00p 412.50p 396.50p 408.00p 318846
19/08/2021 429.00p 429.00p 409.00p 409.00p 316105
18/08/2021 425.00p 431.50p 416.04p 422.50p 308320
17/08/2021 424.50p 429.50p 409.99p 417.25p 315707
16/08/2021 430.00p 445.50p 421.75p 424.50p 255531
13/08/2021 432.50p 446.00p 431.50p 437.00p 109163
12/08/2021 440.50p 448.50p 433.38p 439.00p 189082
11/08/2021 452.00p 453.00p 441.50p 441.50p 206790
10/08/2021 443.50p 452.50p 432.83p 446.50p 389199
09/08/2021 436.00p 441.50p 430.50p 441.50p 269078
06/08/2021 435.50p 443.00p 429.65p 433.00p 123335
05/08/2021 440.50p 445.00p 433.51p 435.00p 119855
04/08/2021 439.00p 440.00p 428.00p 435.25p 144626
03/08/2021 429.50p 436.00p 426.50p 434.00p 132652
02/08/2021 437.50p 439.50p 429.50p 429.50p 186210
30/07/2021 430.00p 439.50p 429.70p 430.00p 105598
29/07/2021 429.00p 446.50p 425.50p 435.50p 225342
28/07/2021 416.00p 431.50p 404.50p 429.00p 310974
27/07/2021 431.50p 436.50p 400.39p 408.00p 814130
26/07/2021 450.50p 453.50p 431.36p 438.75p 394515
23/07/2021 456.50p 467.00p 450.00p 456.00p 190387
22/07/2021 467.50p 469.50p 456.00p 464.50p 157295
21/07/2021 461.50p 462.00p 450.50p 460.00p 145219
20/07/2021 451.50p 462.00p 449.64p 462.00p 105469
19/07/2021 466.00p 476.50p 452.00p 456.50p 101277
16/07/2021 462.00p 477.50p 462.00p 474.75p 106196
15/07/2021 473.00p 480.50p 465.00p 467.50p 58415
14/07/2021 477.00p 479.50p 460.50p 464.00p 101943
13/07/2021 465.50p 480.00p 458.00p 473.50p 110662
12/07/2021 461.50p 474.50p 457.00p 464.00p 107750
09/07/2021 459.00p 467.50p 450.50p 461.50p 191407
08/07/2021 473.50p 479.80p 449.00p 451.00p 335301
07/07/2021 480.50p 493.00p 475.50p 476.50p 166828
06/07/2021 499.50p 500.00p 480.50p 483.75p 135429
05/07/2021 493.50p 505.00p 487.97p 491.50p 106901
02/07/2021 497.00p 497.50p 492.50p 492.50p 103556
01/07/2021 496.50p 506.00p 496.00p 501.75p 69958
30/06/2021 495.50p 505.00p 495.50p 505.00p 78702
29/06/2021 500.00p 503.00p 492.50p 500.75p 94683
28/06/2021 492.50p 500.00p 490.44p 496.75p 100321
25/06/2021 488.50p 500.00p 484.00p 500.00p 343206
24/06/2021 470.50p 488.50p 470.50p 484.00p 131912
23/06/2021 474.00p 480.00p 463.08p 476.00p 195370
22/06/2021 462.50p 469.50p 455.77p 462.25p 116711
21/06/2021 460.00p 469.50p 448.01p 457.00p 248071
18/06/2021 479.50p 479.50p 455.00p 457.50p 224973
17/06/2021 478.00p 479.50p 462.47p 472.50p 125020
16/06/2021 475.00p 475.00p 465.00p 471.00p 112321
15/06/2021 482.00p 482.00p 471.50p 480.50p 95816
14/06/2021 477.00p 483.50p 474.00p 475.00p 99760
11/06/2021 470.00p 483.50p 470.00p 475.50p 54388
10/06/2021 474.00p 483.50p 471.00p 478.00p 92782
09/06/2021 468.00p 482.50p 468.00p 472.75p 92845
08/06/2021 473.00p 482.50p 465.00p 469.75p 157909
07/06/2021 483.00p 493.00p 475.50p 480.50p 82445
04/06/2021 490.00p 493.00p 474.50p 481.75p 176473
03/06/2021 489.00p 493.50p 474.50p 490.00p 61855
02/06/2021 491.50p 491.50p 474.50p 487.50p 167271
01/06/2021 485.00p 493.00p 478.00p 489.75p 144713
31/05/2021 471.50p 484.03p 471.50p 484.00p 100340
28/05/2021 471.50p 484.03p 471.50p 484.00p 100340
27/05/2021 467.50p 482.00p 465.50p 477.00p 139581
26/05/2021 465.50p 477.00p 465.50p 471.00p 65319
25/05/2021 473.00p 475.00p 466.50p 466.50p 73325
24/05/2021 470.00p 472.50p 460.00p 463.25p 87712
21/05/2021 460.00p 470.00p 460.00p 470.00p 98923
20/05/2021 456.50p 470.50p 453.05p 463.25p 104569
19/05/2021 473.50p 473.50p 455.00p 462.00p 133538
18/05/2021 466.50p 473.00p 460.00p 470.00p 93291
17/05/2021 467.00p 467.00p 455.00p 465.00p 89956
14/05/2021 462.00p 467.00p 453.50p 459.25p 196962
13/05/2021 437.50p 456.00p 437.50p 460.00p 109689
12/05/2021 436.50p 457.00p 436.00p 456.00p 197405
11/05/2021 445.00p 453.50p 430.24p 441.00p 433365
10/05/2021 475.50p 483.50p 444.13p 449.25p 374722
07/05/2021 474.00p 478.00p 470.00p 475.00p 132596
06/05/2021 475.00p 485.00p 474.00p 474.00p 172711
05/05/2021 485.00p 488.00p 477.00p 480.75p 128677
04/05/2021 503.00p 505.00p 489.00p 489.00p 178242
03/05/2021 500.00p 504.00p 489.00p 492.25p 95663
30/04/2021 500.00p 504.00p 489.00p 492.25p 95663
29/04/2021 506.00p 506.00p 486.00p 503.00p 105903
28/04/2021 503.00p 503.00p 484.00p 485.00p 106142
27/04/2021 486.50p 503.00p 485.00p 491.00p 219326
26/04/2021 492.00p 497.50p 485.79p 487.50p 140451
23/04/2021 495.00p 495.00p 476.50p 485.00p 76313
22/04/2021 479.00p 491.50p 477.05p 490.50p 128043
21/04/2021 479.50p 489.50p 479.00p 482.00p 84917
20/04/2021 499.00p 499.00p 479.00p 483.75p 95328
19/04/2021 486.00p 497.50p 484.00p 484.00p 179452
16/04/2021 486.50p 495.00p 479.26p 487.00p 174299
15/04/2021 484.00p 495.50p 484.00p 491.50p 115626
14/04/2021 497.00p 497.00p 486.03p 492.75p 127593

*Close Price adjusted for both dividends and splits